Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 9.36 | 9.4158 | 9.05 | 9.13 | 9.13 | -0.26 (-2.77%) | 336,492 |
27 May 2021 | USD | 9.32 | 9.505 | 9.05 | 9.39 | 9.39 | +0.06 (+0.64%) | 452,900 |
26 May 2021 | USD | 9.13 | 9.42 | 9.07 | 9.33 | 9.33 | +0.19 (+2.08%) | 380,100 |
25 May 2021 | USD | 9.43 | 9.55 | 9.125 | 9.14 | 9.14 | -0.29 (-3.08%) | 439,600 |
24 May 2021 | USD | 9.32 | 9.54 | 9.27 | 9.43 | 9.43 | +0.16 (+1.73%) | 359,500 |
21 May 2021 | USD | 9.6 | 9.6 | 9.27 | 9.27 | 9.27 | -0.32 (-3.34%) | 375,600 |
20 May 2021 | USD | 9.62 | 9.64 | 9.33 | 9.59 | 9.59 | +0.07 (+0.74%) | 440,400 |
19 May 2021 | USD | 9.5 | 9.79 | 9.24 | 9.52 | 9.52 | -0.09 (-0.94%) | 1,064,800 |
18 May 2021 | USD | 9.5 | 9.93 | 9.34 | 9.61 | 9.61 | +0.21 (+2.23%) | 1,952,700 |
17 May 2021 | USD | 9.6 | 9.657 | 9.33 | 9.4 | 9.4 | -0.12 (-1.26%) | 950,300 |
14 May 2021 | USD | 9.65 | 9.72 | 9.245 | 9.52 | 9.52 | +0.27 (+2.92%) | 723,800 |
13 May 2021 | USD | 10.5 | 10.8 | 9.035 | 9.25 | 9.25 | -0.44 (-4.54%) | 2,313,500 |
12 May 2021 | USD | 8.96 | 10.1 | 8.9 | 9.69 | 9.69 | +0.47 (+5.10%) | 7,974,900 |
11 May 2021 | USD | 8.2 | 9.46 | 8.16 | 9.22 | 9.22 | +0.64 (+7.46%) | 1,426,300 |
10 May 2021 | USD | 8.33 | 8.83 | 8.148 | 8.58 | 8.58 | +0.23 (+2.75%) | 1,087,600 |
7 May 2021 | USD | 8.44 | 8.5 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 527,900 |
6 May 2021 | USD | 8.47 | 8.6 | 8.13 | 8.36 | 8.36 | -0.15 (-1.76%) | 636,300 |
5 May 2021 | USD | 8.5 | 8.67 | 8.42 | 8.51 | 8.51 | -0.09 (-1.05%) | 364,700 |
4 May 2021 | USD | 8.49 | 8.659 | 8.3 | 8.6 | 8.6 | -0.02 (-0.23%) | 641,800 |
3 May 2021 | USD | 8.76 | 8.86 | 8.35 | 8.62 | 8.62 | +0.07 (+0.82%) | 694,600 |
30 Apr 2021 | USD | 8.61 | 8.7 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 682,200 |
29 Apr 2021 | USD | 9.07 | 9.15 | 8.41 | 8.65 | 8.65 | -0.3 (-3.35%) | 884,500 |
28 Apr 2021 | USD | 9.02 | 9.4 | 8.93 | 8.95 | 8.95 | 0.0 (0.0%) | 1,140,300 |
27 Apr 2021 | USD | 8.91 | 9.37 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 2,090,515 |
26 Apr 2021 | USD | 7.9 | 9.29 | 7.61 | 8.95 | 8.95 | +1.91 (+27.13%) | 15,787,300 |
23 Apr 2021 | USD | 6.92 | 7.15 | 6.86 | 7.04 | 7.04 | +0.06 (+0.86%) | 558,700 |
22 Apr 2021 | USD | 7.01 | 7.12 | 6.93 | 6.98 | 6.98 | -0.16 (-2.24%) | 483,000 |
21 Apr 2021 | USD | 6.77 | 7.16 | 6.77 | 7.14 | 7.14 | +0.2 (+2.88%) | 407,900 |
20 Apr 2021 | USD | 7.2 | 7.25 | 6.78 | 6.94 | 6.94 | -0.28 (-3.88%) | 658,900 |
19 Apr 2021 | USD | 7.4 | 7.45 | 7.13 | 7.22 | 7.22 | -0.32 (-4.24%) | 411,000 |